Skip to main content
TELA Bio, Inc. (TELA)
NASDAQ: TELA · Real-Time Price · USD
0.906
+0.009 (1.03%)
At close: Mar 9, 2026, 4:00 PM EDT
0.885
-0.021 (-2.29%)
After-hours: Mar 9, 2026, 7:41 PM EDT

TELA Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.900.920.840.890.89-1.28%85,350
Mar 6, 20260.860.900.840.900.905.87%92,234
Mar 5, 20260.900.920.830.850.850.89%39,385
Mar 4, 20260.850.920.820.840.840.56%23,620
Mar 3, 20260.850.850.810.830.83-3.02%10,535
Mar 2, 20260.890.930.800.860.86-0.85%51,716
Feb 27, 20260.800.890.800.870.876.14%30,601
Feb 26, 20260.860.890.800.820.82-3.54%50,492
Feb 25, 20260.800.860.750.850.857.99%83,532
Feb 24, 20260.780.850.770.790.792.51%45,110
Feb 23, 20260.700.850.690.770.776.77%181,965
Feb 20, 20260.760.780.670.720.72-9.76%264,518
Feb 19, 20260.780.800.750.800.801.53%52,497
Feb 18, 20260.760.800.750.780.782.26%40,779
Feb 17, 20260.780.800.740.770.77-2.97%92,225
Feb 13, 20260.780.850.760.790.790.42%24,453
Feb 12, 20260.830.860.780.790.79-4.68%69,834
Feb 11, 20260.840.840.760.820.820.11%74,121
Feb 10, 20260.820.840.810.820.821.15%61,998
Feb 9, 20260.820.870.780.810.810.41%127,091
Feb 6, 20260.800.840.720.810.811.35%319,092
Feb 5, 20260.851.180.680.800.80-4.76%4,857,501
Feb 4, 20260.910.950.810.840.84-3.64%110,516
Feb 3, 20260.951.040.870.870.87-7.76%135,117
Feb 2, 20260.981.040.910.950.95-5.50%197,579
Jan 30, 20260.951.020.951.001.002.95%151,794
Jan 29, 20260.970.980.930.970.971.29%44,532
Jan 28, 20261.001.000.940.960.96-2.15%104,061
Jan 27, 20260.981.000.970.980.981.45%42,375
Jan 26, 20261.001.000.960.970.97-0.98%37,277
Jan 23, 20260.971.000.960.980.981.61%32,791
Jan 22, 20260.970.980.960.960.96-1.53%17,180
Jan 21, 20260.961.010.960.980.984.54%33,439
Jan 20, 20261.001.030.930.930.93-8.56%92,814
Jan 16, 20260.961.020.961.021.023.02%55,139
Jan 15, 20261.001.030.970.990.99-1.97%54,566
Jan 14, 20261.041.050.981.011.01-5.61%108,881
Jan 13, 20261.071.091.041.071.070.94%55,713
Jan 12, 20261.091.101.051.061.06-2.75%37,999
Jan 9, 20261.101.121.071.091.09-28,601
Jan 8, 20261.121.161.071.091.09-2.68%60,679
Jan 7, 20261.141.141.101.121.12-1.32%22,199
Jan 6, 20261.121.161.081.141.143.18%121,641
Jan 5, 20261.101.141.101.101.10-3.51%64,654
Jan 2, 20261.191.201.111.141.14-3.39%40,417
Dec 31, 20251.071.181.071.181.185.36%151,544
Dec 30, 20251.101.121.101.121.121.82%43,705
Dec 29, 20251.131.141.071.101.10-3.51%112,975
Dec 26, 20251.121.151.111.141.14-22,334
Dec 24, 20251.121.151.091.141.14-75,227
Dec 23, 20251.131.141.081.141.14-62,051
Dec 22, 20251.131.151.081.141.140.88%251,226
Dec 19, 20251.131.141.091.131.13-0.88%77,841
Dec 18, 20251.131.181.101.141.14-0.87%175,898
Dec 17, 20251.141.171.111.151.15-2.54%76,685
Dec 16, 20251.131.181.091.181.184.42%160,538
Dec 15, 20251.151.171.121.131.13-1.74%83,961
Dec 12, 20251.141.161.101.151.151.77%113,956
Dec 11, 20251.191.201.131.131.13-3.42%107,313
Dec 10, 20251.181.211.151.171.17-111,179
Dec 9, 20251.151.191.151.171.173.54%125,744
Dec 8, 20251.161.201.101.131.13-1.74%133,226
Dec 5, 20251.141.191.131.151.150.88%148,894
Dec 4, 20251.151.151.101.141.14-0.87%145,699
Dec 3, 20251.151.171.101.151.150.88%116,079
Dec 2, 20251.141.171.111.141.140.88%115,322
Dec 1, 20251.161.281.091.131.13-1.74%362,967
Nov 28, 20251.131.161.121.151.152.68%783,733
Nov 26, 20251.171.191.121.121.12-1.75%117,572
Nov 25, 20251.111.201.101.141.14-245,554
Nov 24, 20251.201.201.101.141.14-2.56%167,027
Nov 21, 20251.091.181.051.171.1710.38%163,148
Nov 20, 20251.141.141.011.061.06-1.85%378,324
Nov 19, 20251.181.191.051.081.08-8.47%161,423
Nov 18, 20251.231.241.111.181.183.51%479,220
Nov 17, 20251.001.251.001.141.1414.08%1,530,654
Nov 14, 20251.051.050.931.001.00-9.97%1,631,097
Nov 13, 20251.141.161.071.111.11-2.63%189,844
Nov 12, 20251.181.331.141.141.14-4.20%102,921
Nov 11, 20251.211.281.171.191.19-41,610
Nov 10, 20251.191.241.141.191.191.71%93,462
Nov 7, 20251.151.191.111.171.17-0.85%68,823
Nov 6, 20251.201.291.131.181.18-1.67%108,368
Nov 5, 20251.291.301.201.201.20-6.98%163,164
Nov 4, 20251.391.411.291.291.29-5.84%74,850
Nov 3, 20251.241.371.181.371.3711.38%79,576
Oct 31, 20251.321.331.131.231.23-5.38%368,165
Oct 30, 20251.311.391.291.301.30-1.52%32,483
Oct 29, 20251.441.451.261.321.32-8.33%432,224
Oct 28, 20251.451.511.421.441.44-2.70%90,920
Oct 27, 20251.481.481.461.481.48-26,419
Oct 24, 20251.491.521.461.481.48-0.67%58,582
Oct 23, 20251.491.491.471.491.490.68%14,170
Oct 22, 20251.501.511.471.481.48-1.99%50,986
Oct 21, 20251.491.531.451.511.512.03%71,271
Oct 20, 20251.521.561.481.481.48-3.27%152,678
Oct 17, 20251.491.561.481.531.532.00%39,502
Oct 16, 20251.511.531.461.501.501.35%122,602
Oct 15, 20251.511.521.461.481.48-0.67%36,531
Oct 14, 20251.471.521.451.491.49-0.67%26,308